Illinois Tool Works Inc (ITW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 293.55 | 297.67 | 292.45 | 296.66 | +0.67% | 918,500 |
| 2026-08-06 | 300.16 | 300.53 | 293.88 | 294.70 | -0.88% | 912,800 |
| 2026-08-05 | 296.17 | 297.50 | 293.58 | 297.32 | +0.77% | 907,800 |
| 2026-08-04 | 284.92 | 296.33 | 284.36 | 295.06 | +2.28% | 1,215,500 |
| 2026-08-03 | 288.51 | 291.75 | 285.52 | 288.49 | +0.54% | 1,183,500 |
| 2026-07-31 | 282.51 | 287.99 | 281.87 | 286.95 | +1.15% | 1,823,500 |
| 2026-07-30 | 296.24 | 296.24 | 281.95 | 283.70 | -2.99% | 2,297,500 |
| 2026-07-29 | 298.60 | 298.60 | 289.57 | 292.45 | -0.92% | 1,849,200 |
| 2026-07-28 | 298.71 | 301.92 | 293.26 | 295.16 | +3.63% | 2,855,200 |
| 2026-07-27 | 284.01 | 287.94 | 283.68 | 284.82 | +0.64% | 2,119,000 |
| 2026-07-24 | 278.04 | 283.03 | 276.23 | 283.02 | +2.21% | 1,349,500 |
| 2026-07-23 | 273.43 | 277.03 | 271.27 | 276.91 | +1.09% | 1,491,800 |
| 2026-07-22 | 272.77 | 275.76 | 272.14 | 273.93 | +0.71% | 1,204,400 |
| 2026-07-21 | 272.54 | 274.21 | 270.00 | 271.99 | +0.11% | 1,593,800 |
| 2026-07-20 | 277.02 | 277.29 | 270.60 | 271.69 | -1.58% | 2,062,600 |
| 2026-07-17 | 279.15 | 285.07 | 275.32 | 276.05 | -2.45% | 1,850,600 |
| 2026-07-16 | 271.63 | 283.48 | 270.67 | 282.97 | +4.26% | 1,590,800 |
| 2026-07-15 | 271.66 | 272.46 | 269.24 | 271.41 | -0.32% | 918,500 |
| 2026-07-14 | 274.41 | 274.88 | 271.33 | 272.28 | +0.29% | 1,329,800 |
| 2026-07-13 | 271.50 | 274.55 | 269.93 | 271.50 | +1.00% | 1,248,500 |
| 2026-07-10 | 265.97 | 271.12 | 265.58 | 268.81 | +1.25% | 1,119,500 |
| 2026-07-09 | 267.34 | 267.98 | 263.55 | 265.48 | +0.14% | 1,174,000 |
| 2026-07-08 | 267.59 | 269.01 | 264.20 | 265.10 | -2.21% | 1,182,000 |
| 2026-07-07 | 274.94 | 274.96 | 269.21 | 271.09 | -1.16% | 1,064,300 |
| 2026-07-06 | 273.35 | 275.60 | 271.57 | 274.27 | +0.55% | 1,044,500 |
| 2026-07-02 | 271.17 | 273.12 | 267.00 | 272.76 | +1.41% | 1,260,900 |
| 2026-07-01 | 268.77 | 272.15 | 265.86 | 268.97 | -0.55% | 1,408,300 |
| 2026-06-30 | 265.78 | 271.53 | 263.85 | 270.47 | +1.12% | 2,149,600 |
| 2026-06-29 | 266.87 | 268.57 | 265.27 | 267.47 | -0.09% | 1,121,100 |
| 2026-06-26 | 270.11 | 270.31 | 266.59 | 267.71 | -1.07% | 1,965,000 |
| 2026-06-25 | 265.87 | 273.25 | 265.28 | 270.60 | +2.62% | 1,650,900 |
| 2026-06-24 | 262.49 | 265.55 | 261.77 | 263.68 | +0.78% | 1,823,300 |
| 2026-06-23 | 263.03 | 264.90 | 261.25 | 261.64 | -1.38% | 1,330,300 |
| 2026-06-22 | 263.57 | 266.36 | 261.86 | 265.31 | +0.46% | 1,113,900 |
| 2026-06-18 | 264.98 | 269.51 | 263.54 | 264.09 | +0.76% | 2,590,000 |
| 2026-06-17 | 265.43 | 269.12 | 261.00 | 262.11 | -1.38% | 1,698,800 |
| 2026-06-16 | 264.37 | 266.57 | 263.37 | 265.78 | +1.25% | 1,579,400 |
| 2026-06-15 | 259.85 | 263.47 | 259.31 | 262.51 | +1.97% | 1,725,900 |
| 2026-06-12 | 256.68 | 257.48 | 254.15 | 257.43 | +1.17% | 817,900 |
| 2026-06-11 | 250.91 | 256.03 | 250.64 | 254.45 | +1.71% | 1,201,500 |
| 2026-06-10 | 254.56 | 257.46 | 250.11 | 250.17 | -2.49% | 1,350,000 |
| 2026-06-09 | 254.32 | 257.47 | 254.20 | 256.55 | +1.65% | 1,637,400 |
| 2026-06-08 | 253.17 | 254.80 | 250.94 | 252.39 | -0.13% | 1,075,800 |
| 2026-06-05 | 252.39 | 253.79 | 251.79 | 252.72 | +0.64% | 1,582,600 |
| 2026-06-04 | 253.72 | 253.72 | 249.84 | 251.12 | +0.34% | 966,300 |
| 2026-06-03 | 250.09 | 252.05 | 247.31 | 250.26 | +0.68% | 1,020,800 |
| 2026-06-02 | 246.88 | 249.62 | 246.11 | 248.58 | +1.13% | 1,251,600 |
| 2026-06-01 | 245.84 | 246.29 | 242.05 | 245.81 | -0.59% | 1,339,100 |
| 2026-05-29 | 248.67 | 249.21 | 246.95 | 247.28 | -0.95% | 2,995,500 |
| 2026-05-28 | 247.02 | 249.73 | 246.32 | 249.64 | -0.26% | 1,301,800 |
| 2026-05-27 | 251.64 | 253.69 | 250.28 | 250.29 | -0.05% | 1,126,200 |
| 2026-05-26 | 253.30 | 255.07 | 249.53 | 250.41 | -0.71% | 1,269,400 |
| 2026-05-22 | 251.91 | 252.74 | 249.43 | 252.20 | +0.91% | 874,200 |
| 2026-05-21 | 248.77 | 250.78 | 245.60 | 249.93 | -0.33% | 1,090,100 |
| 2026-05-20 | 247.55 | 250.90 | 245.08 | 250.77 | +1.37% | 1,707,700 |
| 2026-05-19 | 248.15 | 248.68 | 244.37 | 247.37 | -0.84% | 1,818,400 |
| 2026-05-18 | 248.58 | 250.97 | 246.36 | 249.46 | +0.72% | 1,924,700 |
| 2026-05-15 | 248.81 | 249.89 | 247.42 | 247.68 | -1.23% | 1,343,700 |
| 2026-05-14 | 252.36 | 252.61 | 249.69 | 250.77 | +0.27% | 811,200 |
| 2026-05-13 | 250.82 | 252.64 | 249.07 | 250.10 | -0.52% | 1,137,700 |
| 2026-05-12 | 252.80 | 253.91 | 249.65 | 251.41 | -0.27% | 1,169,500 |
| 2026-05-11 | 255.12 | 256.48 | 251.01 | 252.09 | -1.05% | 1,201,100 |
| 2026-05-08 | 256.10 | 257.29 | 253.97 | 254.76 | -0.30% | 884,600 |
| 2026-05-07 | 260.78 | 262.21 | 255.20 | 255.53 | -1.92% | 1,413,100 |
| 2026-05-06 | 257.98 | 262.15 | 257.64 | 260.52 | +2.35% | 1,276,500 |
| 2026-05-05 | 252.68 | 255.50 | 251.76 | 254.55 | +1.15% | 1,033,100 |
| 2026-05-04 | 253.91 | 254.78 | 250.46 | 251.65 | -1.50% | 1,213,900 |
| 2026-05-01 | 260.68 | 261.34 | 253.20 | 255.47 | -0.98% | 2,070,700 |
| 2026-04-30 | 250.00 | 259.33 | 247.00 | 258.01 | -2.88% | 3,486,800 |
| 2026-04-29 | 268.36 | 269.39 | 264.45 | 265.67 | -1.04% | 1,658,200 |
| 2026-04-28 | 271.23 | 271.23 | 265.96 | 268.47 | -0.47% | 1,098,600 |
| 2026-04-27 | 269.45 | 273.25 | 266.78 | 269.74 | +0.17% | 945,500 |
| 2026-04-24 | 271.83 | 272.39 | 269.09 | 269.29 | -1.41% | 1,168,300 |
| 2026-04-23 | 268.78 | 274.12 | 267.80 | 273.13 | +2.26% | 1,350,600 |
| 2026-04-22 | 272.64 | 274.00 | 266.82 | 267.09 | -1.46% | 1,088,000 |
| 2026-04-21 | 272.32 | 274.36 | 270.02 | 271.05 | -0.60% | 816,500 |
| 2026-04-20 | 272.26 | 273.11 | 270.37 | 272.68 | +0.15% | 1,118,800 |
| 2026-04-17 | 267.49 | 274.10 | 267.27 | 272.26 | +2.50% | 1,474,600 |
| 2026-04-16 | 264.06 | 267.65 | 263.07 | 265.61 | +0.46% | 983,300 |
| 2026-04-15 | 270.80 | 271.37 | 262.11 | 264.39 | -2.89% | 1,390,400 |
| 2026-04-14 | 273.32 | 274.55 | 271.55 | 272.25 | -0.82% | 1,024,800 |
| 2026-04-13 | 269.52 | 274.61 | 268.05 | 274.51 | +1.47% | 1,408,300 |
| 2026-04-10 | 273.81 | 274.66 | 270.31 | 270.52 | -0.97% | 982,200 |
| 2026-04-09 | 268.12 | 274.78 | 267.17 | 273.18 | +1.36% | 1,371,700 |
| 2026-04-08 | 265.99 | 269.64 | 261.52 | 269.51 | +4.04% | 1,270,200 |
| 2026-04-07 | 258.10 | 260.46 | 256.31 | 259.04 | +0.22% | 1,459,900 |
| 2026-04-06 | 256.99 | 258.71 | 255.67 | 258.48 | +0.10% | 817,300 |
| 2026-04-02 | 256.72 | 261.56 | 255.44 | 258.21 | -0.89% | 813,300 |
| 2026-04-01 | 260.23 | 263.35 | 259.44 | 260.54 | +0.10% | 1,227,100 |
| 2026-03-31 | 257.68 | 261.55 | 254.41 | 260.29 | +1.60% | 1,413,300 |
| 2026-03-30 | 261.25 | 262.01 | 255.58 | 256.19 | -1.10% | 1,071,100 |
| 2026-03-27 | 260.72 | 263.19 | 257.86 | 259.04 | -0.89% | 1,482,100 |
| 2026-03-26 | 264.52 | 266.64 | 260.43 | 261.37 | -1.91% | 1,503,900 |
| 2026-03-25 | 267.31 | 268.41 | 263.30 | 266.45 | +0.53% | 1,169,500 |
| 2026-03-24 | 260.12 | 266.45 | 258.88 | 265.04 | +0.87% | 1,046,000 |
| 2026-03-23 | 263.41 | 265.40 | 261.00 | 262.75 | +1.97% | 1,650,100 |
| 2026-03-20 | 260.86 | 262.28 | 256.13 | 257.68 | -1.13% | 2,353,200 |
| 2026-03-19 | 258.00 | 262.12 | 257.15 | 260.62 | -0.05% | 1,125,300 |
| 2026-03-18 | 266.59 | 268.40 | 260.26 | 260.74 | -2.61% | 1,224,300 |
| 2026-03-17 | 271.00 | 271.54 | 264.38 | 267.74 | -0.34% | 859,000 |
| 2026-03-16 | 269.20 | 270.11 | 267.47 | 268.64 | +0.62% | 716,200 |
| 2026-03-13 | 267.78 | 269.72 | 265.78 | 266.99 | +0.52% | 1,159,400 |
| 2026-03-12 | 269.51 | 271.60 | 265.47 | 265.62 | -2.17% | 1,598,400 |
| 2026-03-11 | 272.13 | 273.37 | 267.66 | 271.52 | -0.65% | 1,164,100 |
| 2026-03-10 | 275.50 | 278.06 | 273.03 | 273.29 | -1.19% | 1,187,100 |
| 2026-03-09 | 273.55 | 277.20 | 269.95 | 276.58 | -0.21% | 1,248,800 |
| 2026-03-06 | 281.00 | 281.36 | 274.81 | 277.16 | -1.89% | 1,382,800 |
| 2026-03-05 | 284.83 | 286.50 | 280.23 | 282.51 | -1.62% | 1,284,500 |
| 2026-03-04 | 286.80 | 287.91 | 284.32 | 287.17 | +0.42% | 808,200 |
| 2026-03-03 | 286.43 | 288.49 | 282.87 | 285.98 | -1.78% | 1,442,200 |
| 2026-03-02 | 287.82 | 291.80 | 285.29 | 291.17 | +0.19% | 1,475,100 |
| 2026-02-27 | 288.63 | 291.68 | 287.68 | 290.63 | +0.12% | 3,075,000 |
| 2026-02-26 | 290.96 | 291.75 | 286.72 | 290.28 | +0.19% | 1,416,900 |
| 2026-02-25 | 294.57 | 296.52 | 288.00 | 289.74 | -1.64% | 1,620,600 |
| 2026-02-24 | 293.85 | 296.50 | 293.47 | 294.56 | +0.46% | 1,189,400 |
| 2026-02-23 | 295.49 | 298.35 | 292.54 | 293.22 | -0.60% | 1,230,300 |
| 2026-02-20 | 293.70 | 298.10 | 292.57 | 294.98 | +0.39% | 1,473,300 |
| 2026-02-19 | 295.06 | 296.94 | 292.38 | 293.82 | -0.79% | 1,265,700 |
| 2026-02-18 | 298.14 | 298.64 | 295.36 | 296.16 | -0.42% | 1,082,700 |
| 2026-02-17 | 299.44 | 301.50 | 295.73 | 297.42 | -0.73% | 1,095,700 |
| 2026-02-13 | 298.01 | 302.23 | 295.19 | 299.60 | +0.37% | 1,310,800 |
| 2026-02-12 | 299.91 | 303.16 | 297.87 | 298.51 | +0.15% | 2,079,900 |
| 2026-02-11 | 291.96 | 299.90 | 291.96 | 298.07 | +1.30% | 1,404,900 |
| 2026-02-10 | 291.55 | 295.29 | 289.31 | 294.25 | +1.26% | 1,261,800 |
| 2026-02-09 | 291.34 | 294.18 | 289.53 | 290.58 | -1.02% | 1,888,000 |
| 2026-02-06 | 289.66 | 294.79 | 287.50 | 293.57 | +1.83% | 1,531,400 |
| 2026-02-05 | 287.94 | 293.83 | 286.83 | 288.29 | -0.18% | 2,641,300 |
| 2026-02-04 | 281.70 | 293.67 | 281.00 | 288.80 | +3.55% | 3,382,700 |
| 2026-02-03 | 266.98 | 282.88 | 263.46 | 278.91 | +5.56% | 3,598,500 |
| 2026-02-02 | 261.28 | 265.00 | 260.06 | 264.21 | +1.13% | 2,156,100 |
| 2026-01-30 | 262.23 | 263.06 | 258.10 | 261.26 | -0.61% | 1,438,300 |
| 2026-01-29 | 259.97 | 263.78 | 258.43 | 262.86 | +1.79% | 1,269,400 |
| 2026-01-28 | 258.14 | 260.59 | 257.61 | 258.25 | -0.17% | 1,062,400 |
| 2026-01-27 | 259.46 | 260.73 | 257.75 | 258.69 | -0.18% | 860,500 |
| 2026-01-26 | 259.02 | 260.28 | 257.41 | 259.15 | +0.34% | 1,126,800 |
| 2026-01-23 | 259.90 | 260.43 | 256.96 | 258.26 | -0.55% | 1,292,800 |
| 2026-01-22 | 261.07 | 262.61 | 259.37 | 259.69 | -0.10% | 1,282,100 |
| 2026-01-21 | 256.78 | 262.08 | 256.33 | 259.94 | +2.16% | 1,259,400 |
| 2026-01-20 | 260.20 | 261.99 | 253.73 | 254.45 | -3.42% | 1,316,600 |
| 2026-01-16 | 261.51 | 264.27 | 260.05 | 263.47 | +0.60% | 1,280,500 |
| 2026-01-15 | 259.93 | 262.71 | 258.52 | 261.89 | +1.16% | 1,023,500 |
| 2026-01-14 | 256.76 | 260.97 | 256.64 | 258.89 | +0.83% | 1,676,100 |
| 2026-01-13 | 255.26 | 256.95 | 254.70 | 256.76 | +0.87% | 1,340,200 |
| 2026-01-12 | 254.43 | 255.47 | 252.69 | 254.54 | -0.23% | 1,056,000 |
| 2026-01-09 | 254.77 | 256.11 | 252.07 | 255.12 | +0.55% | 1,348,500 |
| 2026-01-08 | 245.97 | 255.06 | 245.97 | 253.73 | +2.73% | 1,530,100 |
| 2026-01-07 | 254.48 | 255.08 | 246.37 | 246.99 | -2.82% | 1,363,700 |
| 2026-01-06 | 248.35 | 254.20 | 247.55 | 254.15 | +1.83% | 1,860,800 |
| 2026-01-05 | 248.56 | 251.31 | 247.61 | 249.59 | +0.04% | 2,419,000 |
| 2026-01-02 | 246.65 | 249.55 | 244.55 | 249.50 | +1.30% | 1,622,700 |
| 2025-12-31 | 248.42 | 249.51 | 246.29 | 246.30 | -1.81% | 750,500 |
| 2025-12-30 | 251.50 | 251.96 | 250.13 | 250.83 | -0.56% | 669,100 |
| 2025-12-29 | 252.46 | 253.59 | 251.60 | 252.23 | -0.09% | 1,169,000 |
| 2025-12-26 | 251.59 | 252.93 | 251.50 | 252.46 | +0.20% | 412,500 |
| 2025-12-24 | 251.83 | 252.67 | 251.10 | 251.95 | +0.05% | 291,700 |
| 2025-12-23 | 251.86 | 253.00 | 251.23 | 251.83 | +0.10% | 594,100 |
| 2025-12-22 | 250.17 | 252.98 | 248.82 | 251.57 | +0.57% | 768,300 |
| 2025-12-19 | 250.56 | 250.77 | 248.64 | 250.14 | -0.41% | 3,335,300 |
| 2025-12-18 | 252.57 | 254.28 | 250.67 | 251.18 | -0.48% | 1,415,900 |
| 2025-12-17 | 250.54 | 253.71 | 249.37 | 252.40 | +0.69% | 1,317,400 |
| 2025-12-16 | 255.09 | 256.32 | 249.53 | 250.66 | -3.09% | 1,735,300 |
| 2025-12-15 | 259.00 | 259.78 | 257.87 | 258.66 | +0.25% | 1,315,700 |
| 2025-12-12 | 258.82 | 259.27 | 256.81 | 258.02 | +0.24% | 967,300 |
| 2025-12-11 | 254.99 | 258.17 | 254.11 | 257.41 | +1.53% | 1,041,100 |
| 2025-12-10 | 247.39 | 254.18 | 246.56 | 253.53 | +2.80% | 1,231,900 |
| 2025-12-09 | 248.33 | 249.80 | 246.37 | 246.63 | -0.60% | 871,900 |
| 2025-12-08 | 248.76 | 250.43 | 247.73 | 248.13 | -0.63% | 994,500 |
| 2025-12-05 | 250.12 | 250.86 | 248.13 | 249.70 | +0.13% | 782,700 |
| 2025-12-04 | 250.69 | 251.55 | 248.43 | 249.38 | -0.26% | 1,021,600 |
| 2025-12-03 | 249.31 | 251.61 | 247.83 | 250.04 | +0.67% | 1,062,000 |
| 2025-12-02 | 248.40 | 249.37 | 245.77 | 248.38 | +0.36% | 825,200 |
| 2025-12-01 | 247.32 | 250.29 | 247.13 | 247.49 | -0.72% | 1,066,900 |
| 2025-11-28 | 248.28 | 250.37 | 248.28 | 249.28 | +0.12% | 452,200 |
| 2025-11-26 | 247.12 | 250.52 | 246.02 | 248.99 | +0.26% | 725,700 |
| 2025-11-25 | 245.17 | 249.61 | 243.72 | 248.35 | +2.40% | 1,070,100 |
| 2025-11-24 | 247.29 | 248.35 | 242.35 | 242.53 | -2.11% | 2,511,800 |
| 2025-11-21 | 242.10 | 248.45 | 241.28 | 247.77 | +2.77% | 1,548,900 |
| 2025-11-20 | 243.00 | 244.06 | 239.24 | 241.10 | +0.01% | 1,403,300 |
| 2025-11-19 | 241.73 | 243.18 | 239.52 | 241.07 | -0.36% | 990,800 |
| 2025-11-18 | 240.94 | 243.49 | 238.82 | 241.93 | +0.22% | 1,365,700 |
| 2025-11-17 | 243.95 | 244.57 | 240.83 | 241.41 | -1.05% | 989,500 |
| 2025-11-14 | 244.99 | 245.32 | 242.56 | 243.97 | -0.54% | 978,500 |
| 2025-11-13 | 245.05 | 247.01 | 244.34 | 245.29 | -0.06% | 1,060,100 |
| 2025-11-12 | 245.64 | 247.85 | 245.10 | 245.43 | +0.03% | 695,200 |
| 2025-11-11 | 245.50 | 246.36 | 244.64 | 245.36 | +0.45% | 662,700 |
| 2025-11-10 | 245.19 | 245.94 | 241.72 | 244.27 | -0.50% | 1,069,100 |
| 2025-11-07 | 244.32 | 246.65 | 243.27 | 245.49 | +0.49% | 1,077,200 |
| 2025-11-06 | 244.78 | 247.09 | 243.27 | 244.30 | -0.31% | 915,900 |
| 2025-11-05 | 244.60 | 246.44 | 243.03 | 245.06 | +0.06% | 1,591,100 |
| 2025-11-04 | 242.61 | 245.39 | 242.02 | 244.92 | +0.74% | 1,420,000 |
| 2025-11-03 | 242.90 | 243.69 | 240.52 | 243.13 | -0.32% | 1,250,100 |
| 2025-10-31 | 241.73 | 244.83 | 241.04 | 243.92 | +0.11% | 1,649,500 |
| 2025-10-30 | 241.47 | 247.36 | 240.67 | 243.64 | +0.67% | 1,346,800 |
| 2025-10-29 | 244.84 | 247.12 | 241.23 | 242.03 | -1.56% | 1,797,200 |
| 2025-10-28 | 247.68 | 249.58 | 245.70 | 245.87 | -0.78% | 1,558,000 |
| 2025-10-27 | 248.77 | 248.80 | 245.43 | 247.81 | +0.84% | 2,010,200 |
| 2025-10-24 | 249.00 | 250.71 | 242.80 | 245.75 | -4.54% | 3,222,700 |
| 2025-10-23 | 254.57 | 258.01 | 252.20 | 257.44 | +1.77% | 2,046,500 |
| 2025-10-22 | 256.79 | 258.43 | 252.91 | 252.96 | -1.63% | 1,317,000 |
| 2025-10-21 | 251.68 | 258.17 | 251.41 | 257.14 | +1.89% | 1,077,200 |
| 2025-10-20 | 249.17 | 252.83 | 249.17 | 252.38 | +1.25% | 1,001,400 |
| 2025-10-17 | 247.36 | 249.52 | 246.80 | 249.26 | +0.94% | 889,000 |
| 2025-10-16 | 248.44 | 248.44 | 245.43 | 246.94 | -0.30% | 704,500 |
| 2025-10-15 | 248.57 | 249.75 | 245.80 | 247.69 | -0.16% | 720,400 |
| 2025-10-14 | 242.75 | 249.53 | 242.53 | 248.09 | +1.48% | 1,114,900 |
| 2025-10-13 | 246.54 | 247.35 | 243.50 | 244.46 | -0.19% | 1,071,800 |
| 2025-10-10 | 248.92 | 249.94 | 244.23 | 244.93 | -1.35% | 1,271,300 |
| 2025-10-09 | 253.56 | 254.30 | 247.49 | 248.29 | -1.76% | 1,145,700 |
| 2025-10-08 | 256.22 | 256.26 | 251.82 | 252.75 | -1.17% | 1,525,400 |
| 2025-10-07 | 259.35 | 259.61 | 255.42 | 255.75 | -1.14% | 932,400 |
| 2025-10-06 | 259.34 | 260.00 | 256.74 | 258.71 | -0.50% | 844,500 |
| 2025-10-03 | 260.28 | 262.75 | 259.93 | 260.00 | -0.28% | 740,600 |
| 2025-10-02 | 258.88 | 262.10 | 258.20 | 260.73 | +0.31% | 733,200 |
| 2025-10-01 | 259.32 | 260.58 | 258.00 | 259.92 | -0.32% | 874,000 |
| 2025-09-30 | 259.07 | 261.64 | 258.39 | 260.76 | -0.24% | 1,097,800 |
| 2025-09-29 | 262.46 | 263.20 | 260.73 | 261.38 | +0.13% | 840,000 |
| 2025-09-26 | 258.89 | 261.47 | 257.16 | 261.04 | +1.22% | 533,800 |
| 2025-09-25 | 258.36 | 259.58 | 257.30 | 257.89 | -0.64% | 678,600 |
| 2025-09-24 | 260.42 | 261.88 | 258.59 | 259.56 | -0.64% | 693,300 |
| 2025-09-23 | 261.49 | 263.30 | 260.01 | 261.22 | +0.13% | 829,700 |
| 2025-09-22 | 261.37 | 262.00 | 260.11 | 260.89 | -0.37% | 692,300 |
| 2025-09-19 | 264.05 | 264.05 | 261.50 | 261.86 | -0.66% | 1,915,400 |
| 2025-09-18 | 262.75 | 265.23 | 262.28 | 263.59 | +0.42% | 698,700 |
| 2025-09-17 | 262.71 | 268.00 | 261.80 | 262.48 | +0.24% | 963,800 |
| 2025-09-16 | 262.99 | 264.46 | 261.06 | 261.84 | -0.77% | 828,700 |
| 2025-09-15 | 264.57 | 264.83 | 262.54 | 263.87 | +0.19% | 801,000 |
| 2025-09-12 | 265.28 | 265.97 | 262.93 | 263.36 | -1.13% | 668,400 |
| 2025-09-11 | 262.27 | 266.93 | 261.64 | 266.37 | +1.45% | 1,040,300 |
| 2025-09-10 | 261.32 | 264.57 | 261.17 | 262.55 | +0.14% | 817,300 |
| 2025-09-09 | 265.12 | 265.60 | 261.35 | 262.18 | -1.69% | 630,900 |
| 2025-09-08 | 265.51 | 266.91 | 263.62 | 266.68 | +0.17% | 799,200 |
| 2025-09-05 | 266.69 | 268.68 | 264.52 | 266.24 | +0.21% | 583,100 |
| 2025-09-04 | 261.84 | 265.76 | 260.59 | 265.67 | +1.69% | 639,300 |
| 2025-09-03 | 261.95 | 262.43 | 259.97 | 261.25 | -0.39% | 719,100 |
| 2025-09-02 | 263.27 | 263.27 | 260.75 | 262.26 | -0.90% | 898,300 |
| 2025-08-29 | 266.07 | 267.15 | 264.04 | 264.65 | -0.41% | 963,400 |
| 2025-08-28 | 267.50 | 268.00 | 263.66 | 265.75 | -0.40% | 725,300 |
| 2025-08-27 | 265.57 | 268.25 | 265.57 | 266.83 | +0.22% | 659,400 |
| 2025-08-26 | 266.70 | 268.40 | 265.58 | 266.24 | -0.19% | 1,393,400 |
| 2025-08-25 | 269.48 | 270.74 | 266.47 | 266.74 | -0.99% | 691,400 |
| 2025-08-22 | 262.00 | 269.82 | 262.00 | 269.41 | +3.22% | 1,069,400 |
| 2025-08-21 | 261.03 | 262.94 | 260.99 | 261.00 | -0.39% | 1,030,200 |
| 2025-08-20 | 263.89 | 265.54 | 261.89 | 262.02 | -0.73% | 943,100 |
| 2025-08-19 | 259.87 | 264.49 | 259.70 | 263.94 | +1.82% | 1,002,500 |
| 2025-08-18 | 258.67 | 260.31 | 256.43 | 259.22 | +0.22% | 638,200 |
| 2025-08-15 | 263.00 | 263.90 | 258.27 | 258.64 | -1.47% | 1,115,100 |
| 2025-08-14 | 263.26 | 264.65 | 261.42 | 262.49 | -1.81% | 1,173,400 |
| 2025-08-13 | 261.45 | 267.44 | 260.58 | 267.32 | +2.63% | 1,131,200 |
| 2025-08-12 | 258.35 | 261.00 | 257.58 | 260.48 | +1.40% | 637,800 |
| 2025-08-11 | 257.59 | 258.48 | 256.11 | 256.89 | -0.04% | 622,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+5.85%). Worst month: Apr (-3.37%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Illinois Tool Works Inc's (ITW) latest close?
296.66 on 2026-08-07, from the Closelook data lake's daily price record.
What is ITW's 52-week high and low?
303.16 high and 238.82 low over the trailing 52 weeks, as of 2026-08-07.
What is Illinois Tool Works Inc's strongest and weakest month historically?
Historically, ITW's strongest calendar month has been Jun (average +5.85%) and its weakest Apr (average -3.37%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.